ローツェの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 23,720 | 23,750 | 22,680 | 23,110 | -2,100 | -8.3% | 963,700 |
| 2024/07/24 | 24,300 | 25,260 | 24,200 | 25,210 | +830 | +3.4% | 959,600 |
| 2024/07/23 | 25,760 | 25,800 | 24,050 | 24,380 | -400 | -1.6% | 1,034,100 |
| 2024/07/22 | 26,060 | 26,170 | 24,780 | 24,780 | -1,630 | -6.2% | 755,400 |
| 2024/07/19 | 26,300 | 26,750 | 25,760 | 26,410 | ±0 | ±0% | 778,000 |
| 2024/07/18 | 26,050 | 26,800 | 25,690 | 26,410 | -1,650 | -5.9% | 1,087,600 |
| 2024/07/17 | 29,710 | 29,740 | 27,680 | 28,060 | -1,820 | -6.1% | 1,475,300 |
| 2024/07/16 | 30,800 | 30,800 | 29,500 | 29,880 | -520 | -1.7% | 1,014,000 |
| 2024/07/12 | 31,700 | 32,700 | 29,860 | 30,400 | -4,100 | -11.9% | 1,606,200 |
| 2024/07/11 | 34,700 | 35,000 | 34,100 | 34,500 | +50 | +0.1% | 515,800 |
| 2024/07/10 | 34,600 | 35,250 | 34,050 | 34,450 | -50 | -0.1% | 455,200 |
| 2024/07/09 | 34,200 | 35,300 | 34,000 | 34,500 | +700 | +2.1% | 634,700 |
| 2024/07/08 | 32,600 | 34,150 | 32,500 | 33,800 | +1,400 | +4.3% | 629,600 |
| 2024/07/05 | 32,200 | 32,400 | 31,800 | 32,400 | +100 | +0.3% | 241,200 |
| 2024/07/04 | 31,300 | 32,400 | 30,750 | 32,300 | +1,300 | +4.2% | 421,000 |
| 2024/07/03 | 32,200 | 32,450 | 30,750 | 31,000 | -850 | -2.7% | 343,900 |
| 2024/07/02 | 31,150 | 31,950 | 31,050 | 31,850 | +500 | +1.6% | 202,100 |
| 2024/07/01 | 31,900 | 32,150 | 31,050 | 31,350 | -400 | -1.3% | 208,800 |
| 2024/06/28 | 31,100 | 32,200 | 31,100 | 31,750 | +850 | +2.8% | 334,200 |
| 2024/06/27 | 31,150 | 31,500 | 30,450 | 30,900 | -600 | -1.9% | 198,200 |
| 2024/06/26 | 30,950 | 31,500 | 30,500 | 31,500 | +1,350 | +4.5% | 336,100 |
| 2024/06/25 | 29,630 | 30,450 | 29,210 | 30,150 | -100 | -0.3% | 348,800 |
| 2024/06/24 | 29,360 | 30,550 | 29,350 | 30,250 | +450 | +1.5% | 289,600 |
| 2024/06/21 | 31,100 | 31,250 | 29,670 | 29,800 | -2,000 | -6.3% | 528,800 |
| 2024/06/20 | 30,200 | 31,800 | 30,000 | 31,800 | +1,450 | +4.8% | 249,000 |
| 2024/06/19 | 30,650 | 31,100 | 30,000 | 30,350 | -50 | -0.2% | 183,800 |
| 2024/06/18 | 30,950 | 31,150 | 30,350 | 30,400 | -250 | -0.8% | 159,400 |
| 2024/06/17 | 30,000 | 30,750 | 29,830 | 30,650 | +200 | +0.7% | 181,600 |
| 2024/06/14 | 30,500 | 31,400 | 30,450 | 30,450 | -250 | -0.8% | 227,100 |
| 2024/06/13 | 32,300 | 32,350 | 30,650 | 30,700 | -1,200 | -3.8% | 332,000 |
| 2024/06/12 | 30,500 | 32,000 | 30,150 | 31,900 | +1,450 | +4.8% | 487,700 |
| 2024/06/11 | 29,830 | 30,700 | 29,650 | 30,450 | +750 | +2.5% | 262,000 |
| 2024/06/10 | 29,050 | 29,700 | 28,940 | 29,700 | +620 | +2.1% | 184,400 |
| 2024/06/07 | 28,800 | 29,470 | 28,690 | 29,080 | +310 | +1.1% | 186,800 |
| 2024/06/06 | 29,310 | 29,350 | 28,660 | 28,770 | +220 | +0.8% | 247,200 |
| 2024/06/05 | 28,850 | 29,050 | 28,200 | 28,550 | -730 | -2.5% | 266,900 |
| 2024/06/04 | 29,560 | 29,980 | 29,270 | 29,280 | -770 | -2.6% | 287,200 |
| 2024/06/03 | 30,250 | 30,400 | 29,830 | 30,050 | -200 | -0.7% | 188,300 |
| 2024/05/31 | 29,490 | 30,450 | 29,400 | 30,250 | +1,140 | +3.9% | 436,500 |
| 2024/05/30 | 29,350 | 29,600 | 28,820 | 29,110 | -940 | -3.1% | 447,700 |
| 2024/05/29 | 31,550 | 31,550 | 30,050 | 30,050 | -850 | -2.8% | 248,400 |
| 2024/05/28 | 30,650 | 31,150 | 30,050 | 30,900 | +150 | +0.5% | 261,800 |
| 2024/05/27 | 30,800 | 31,150 | 30,300 | 30,750 | +250 | +0.8% | 226,700 |
| 2024/05/24 | 30,600 | 31,000 | 30,000 | 30,500 | -800 | -2.6% | 420,300 |
| 2024/05/23 | 33,050 | 33,200 | 31,300 | 31,300 | -350 | -1.1% | 521,400 |
| 2024/05/22 | 32,300 | 32,550 | 31,500 | 31,650 | -700 | -2.2% | 351,100 |
| 2024/05/21 | 32,850 | 33,000 | 32,200 | 32,350 | -300 | -0.9% | 314,800 |
| 2024/05/20 | 33,300 | 33,500 | 32,350 | 32,650 | -600 | -1.8% | 534,600 |
| 2024/05/17 | 32,050 | 33,400 | 31,850 | 33,250 | +700 | +2.2% | 534,800 |
| 2024/05/16 | 31,450 | 32,550 | 31,250 | 32,550 | +1,900 | +6.2% | 593,300 |
201～
250
件表示中 / 6719件
類似銘柄と比較する
現在ご覧いただいている「ローツェ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ローツェ | 154,500円 | +3.0% | -13.6% | 1.10% | 11.56倍 | 2.30倍 |
|
半導体や液晶工場に導入されるウエハ、ガラス基板の搬送装置を製造。台湾や米国に大口顧客 |
| 日精工 | 64,500円 | -4.6% | -24.3% | 5.27% | 45.04倍 | 0.48倍 |
|
ベアリング（軸受け）国内最大手。工作機械などの産業機械用と自動車用が柱。ＥＶ用開発に注力 |
| ナブテスコ | 237,300円 | +3.9% | +25.1% | 3.37% | 21.76倍 | 1.06倍 |
|
産業ロボット用精密減速機で世界シェア６割、自動ドア世界首位級。鉄道用ブレーキも強い |
| 牧野フ | 990,000円 | +2.5% | +9.5% | 2.73% | 12.86倍 | 1.02倍 |
|
工作機械上位。金型・部品や航空機向けマシニングセンタ（ＭＣ）が柱。先端志向の技術に強み |
| オークマ | 351,000円 | +11.2% | +44.9% | 2.85% | 14.16倍 | 0.93倍 |
|
東海の工作機械大手。マシニングセンタ（ＭＣ）などトップ級。国内生産、基礎技術開発に重点 |
市場注目の銘柄
チャート関連のコラム
